Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.82 | 27.99 | 27.80 | 27.84 | 2,080 | +0.09(+0.32%) |
May 23, 2011 | 27.76 | 27.83 | 27.57 | 27.75 | 4,949 | -0.55(-1.94%) |
May 20, 2011 | 28.25 | 28.32 | 28.00 | 28.30 | 950 | -0.07(-0.25%) |
May 19, 2011 | 28.41 | 28.41 | 28.27 | 28.37 | 1,484 | -0.07(-0.23%) |
May 18, 2011 | 28.08 | 28.50 | 28.08 | 28.43 | 4,540 | +0.45(+1.62%) |
May 17, 2011 | 27.90 | 28.19 | 27.78 | 27.98 | 2,920 | -0.38(-1.34%) |
May 16, 2011 | 28.61 | 28.75 | 28.36 | 28.36 | 1,400 | -0.37(-1.30%) |
May 13, 2011 | 29.08 | 29.08 | 28.73 | 28.73 | 1,771 | -0.42(-1.43%) |
May 12, 2011 | 28.74 | 29.15 | 28.74 | 29.15 | 2,067 | +0.28(+0.98%) |
May 11, 2011 | 29.35 | 29.35 | 28.80 | 28.87 | 1,081 | -0.32(-1.11%) |
May 10, 2011 | 29.18 | 29.21 | 29.18 | 29.19 | 1,179 | +0.26(+0.89%) |
May 09, 2011 | 28.80 | 29.00 | 28.76 | 28.93 | 1,300 | +0.22(+0.78%) |
May 06, 2011 | 28.85 | 28.94 | 28.64 | 28.71 | 815 | +0.24(+0.84%) |
May 05, 2011 | 28.36 | 28.92 | 28.36 | 28.47 | 2,862 | -0.26(-0.90%) |
May 04, 2011 | 28.60 | 28.78 | 28.42 | 28.73 | 5,220 | -0.00(-0.00%) |
May 03, 2011 | 29.20 | 29.20 | 28.73 | 28.73 | 2,298 | -0.53(-1.81%) |
May 02, 2011 | 29.26 | 29.44 | 29.22 | 29.26 | 3,483 | -0.04(-0.14%) |
Apr 29, 2011 | 29.39 | 29.43 | 29.29 | 29.30 | 2,436 | +0.00(+0.00%) |
Apr 28, 2011 | 29.20 | 29.31 | 29.20 | 29.30 | 7,767 | +0.06(+0.21%) |
Apr 27, 2011 | 29.13 | 29.25 | 29.00 | 29.24 | 2,750 | +0.13(+0.45%) |
Apr 26, 2011 | 28.77 | 29.12 | 28.77 | 29.11 | 6,250 | +0.43(+1.52%) |
Apr 25, 2011 | 28.73 | 28.86 | 28.65 | 28.68 | 3,984 | -0.28(-0.97%) |
Apr 21, 2011 | 28.80 | 28.96 | 28.66 | 28.96 | 6,136 | +0.31(+1.09%) |
Apr 20, 2011 | 28.23 | 28.66 | 28.23 | 28.64 | 6,485 | +0.84(+3.03%) |
Apr 19, 2011 | 27.71 | 27.84 | 27.51 | 27.80 | 7,774 | +0.23(+0.82%) |
Apr 18, 2011 | 27.79 | 27.79 | 27.31 | 27.57 | 8,354 | -0.45(-1.59%) |
Apr 15, 2011 | 28.00 | 28.10 | 28.00 | 28.02 | 1,130 | +0.03(+0.10%) |
Apr 14, 2011 | 27.94 | 28.07 | 27.85 | 27.99 | 2,980 | -0.10(-0.35%) |
Apr 13, 2011 | 27.94 | 28.09 | 27.92 | 28.09 | 2,082 | +0.39(+1.41%) |
Apr 12, 2011 | 27.93 | 27.93 | 27.50 | 27.70 | 4,129 | -0.32(-1.15%) |
Apr 11, 2011 | 28.48 | 28.48 | 28.00 | 28.02 | 2,226 | -0.35(-1.25%) |
Apr 08, 2011 | 28.50 | 28.71 | 28.30 | 28.38 | 4,221 | -0.14(-0.50%) |
Apr 07, 2011 | 28.61 | 28.65 | 28.48 | 28.52 | 29,925 | -0.13(-0.45%) |
Apr 06, 2011 | 28.60 | 28.65 | 28.41 | 28.65 | 48,101 | +0.19(+0.67%) |
Apr 05, 2011 | 28.42 | 28.66 | 28.30 | 28.46 | 22,651 | +0.38(+1.36%) |
Apr 04, 2011 | 28.38 | 28.38 | 28.01 | 28.08 | 4,004 | -0.31(-1.09%) |
Apr 01, 2011 | 28.56 | 28.56 | 28.30 | 28.39 | 1,807 | -0.00(-0.00%) |
Mar 31, 2011 | 28.45 | 28.45 | 28.35 | 28.39 | 10,460 | -0.07(-0.25%) |
Mar 30, 2011 | 28.30 | 28.51 | 28.30 | 28.46 | 5,510 | +0.31(+1.10%) |
Mar 29, 2011 | 28.03 | 28.21 | 27.95 | 28.15 | 16,805 | +0.10(+0.36%) |
Mar 28, 2011 | 28.19 | 28.28 | 28.00 | 28.05 | 3,347 | -0.08(-0.28%) |
Mar 25, 2011 | 28.30 | 28.30 | 28.10 | 28.13 | 7,328 | -0.13(-0.46%) |
Mar 24, 2011 | 28.14 | 28.28 | 27.88 | 28.26 | 14,902 | +0.41(+1.47%) |
Mar 23, 2011 | 27.24 | 27.85 | 27.24 | 27.85 | 7,975 | +0.32(+1.16%) |
Mar 22, 2011 | 27.70 | 27.70 | 27.48 | 27.53 | 8,100 | -0.12(-0.43%) |
Mar 21, 2011 | 27.70 | 27.75 | 27.37 | 27.65 | 9,674 | +0.42(+1.54%) |
Mar 18, 2011 | 27.35 | 27.35 | 27.13 | 27.23 | 9,195 | +0.16(+0.59%) |
Mar 17, 2011 | 27.29 | 27.29 | 27.01 | 27.07 | 10,497 | +0.17(+0.63%) |
Mar 16, 2011 | 27.46 | 27.56 | 26.73 | 26.90 | 24,397 | -0.65(-2.35%) |
Mar 15, 2011 | 26.78 | 27.55 | 26.60 | 27.55 | 24,851 | -0.44(-1.58%) |
Mar 14, 2011 | 28.00 | 28.18 | 27.73 | 27.99 | 8,614 | -0.49(-1.72%) |
Mar 11, 2011 | 28.19 | 28.49 | 28.05 | 28.48 | 11,166 | +0.14(+0.50%) |
Mar 10, 2011 | 28.81 | 28.81 | 28.33 | 28.34 | 22,375 | -0.80(-2.75%) |
Mar 09, 2011 | 29.75 | 29.75 | 29.14 | 29.14 | 7,212 | -0.54(-1.81%) |
Mar 08, 2011 | 29.54 | 29.77 | 29.33 | 29.68 | 13,194 | +0.27(+0.90%) |
Mar 07, 2011 | 29.94 | 30.02 | 29.27 | 29.41 | 23,027 | -0.61(-2.03%) |
Mar 04, 2011 | 30.20 | 30.20 | 29.85 | 30.02 | 25,113 | -0.12(-0.40%) |
Mar 03, 2011 | 29.85 | 30.16 | 29.85 | 30.14 | 18,061 | +0.59(+2.00%) |
Mar 02, 2011 | 29.10 | 29.76 | 29.10 | 29.55 | 60,969 | +0.24(+0.82%) |